佐田建設(1826)の株価時系列情報
佐田建設(1826)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 988 | 1,009 | 983 | 999 | 26,300 |
| 2024/12/27 | 976 | 988 | 970 | 988 | 28,700 |
| 2024/12/26 | 990 | 996 | 974 | 974 | 15,000 |
| 2024/12/25 | 971 | 990 | 971 | 990 | 13,500 |
| 2024/12/24 | 960 | 986 | 958 | 971 | 53,900 |
| 2024/12/23 | 974 | 980 | 966 | 966 | 40,300 |
| 2024/12/20 | 981 | 990 | 967 | 973 | 18,500 |
| 2024/12/19 | 968 | 981 | 964 | 981 | 17,800 |
| 2024/12/18 | 972 | 977 | 969 | 976 | 9,700 |
| 2024/12/17 | 995 | 1,001 | 976 | 976 | 38,800 |
| 2024/12/16 | 987 | 1,000 | 975 | 995 | 38,100 |
| 2024/12/13 | 993 | 999 | 988 | 989 | 29,200 |
| 2024/12/12 | 1,003 | 1,003 | 980 | 994 | 15,100 |
| 2024/12/11 | 997 | 998 | 971 | 988 | 21,100 |
| 2024/12/10 | 986 | 1,013 | 986 | 998 | 37,900 |
| 2024/12/09 | 954 | 986 | 954 | 982 | 11,000 |
| 2024/12/06 | 953 | 972 | 951 | 961 | 12,000 |
| 2024/12/05 | 973 | 973 | 959 | 959 | 17,500 |
| 2024/12/04 | 970 | 980 | 959 | 966 | 32,100 |
| 2024/12/03 | 978 | 992 | 969 | 973 | 47,100 |
| 2024/12/02 | 950 | 972 | 950 | 971 | 40,100 |
| 2024/11/29 | 935 | 953 | 932 | 953 | 17,100 |
| 2024/11/28 | 926 | 947 | 908 | 935 | 26,600 |
| 2024/11/27 | 933 | 952 | 927 | 941 | 33,200 |
| 2024/11/26 | 928 | 941 | 926 | 934 | 44,500 |
| 2024/11/25 | 933 | 941 | 921 | 933 | 31,900 |
| 2024/11/22 | 920 | 945 | 920 | 938 | 26,300 |
| 2024/11/21 | 902 | 914 | 900 | 908 | 16,000 |
| 2024/11/20 | 891 | 911 | 891 | 908 | 35,400 |
| 2024/11/19 | 888 | 901 | 882 | 883 | 31,100 |
| 2024/11/18 | 866 | 889 | 865 | 880 | 50,600 |
| 2024/11/15 | 886 | 903 | 877 | 895 | 37,900 |
| 2024/11/14 | 870 | 890 | 865 | 881 | 45,000 |
| 2024/11/13 | 858 | 873 | 856 | 860 | 17,500 |
| 2024/11/12 | 849 | 884 | 849 | 861 | 36,200 |
| 2024/11/11 | 843 | 860 | 843 | 852 | 21,000 |
| 2024/11/08 | 841 | 853 | 835 | 844 | 45,900 |
| 2024/11/07 | 860 | 860 | 835 | 841 | 20,200 |
| 2024/11/06 | 859 | 866 | 855 | 861 | 6,500 |
| 2024/11/05 | 872 | 883 | 850 | 854 | 35,400 |
| 2024/11/01 | 893 | 893 | 860 | 883 | 27,500 |
| 2024/10/31 | 836 | 897 | 836 | 893 | 66,100 |
| 2024/10/30 | 838 | 844 | 826 | 835 | 108,600 |
| 2024/10/29 | 839 | 842 | 824 | 840 | 15,800 |
| 2024/10/28 | 834 | 843 | 830 | 839 | 23,500 |
| 2024/10/25 | 844 | 845 | 817 | 837 | 30,100 |
| 2024/10/24 | 854 | 854 | 831 | 844 | 22,000 |
| 2024/10/23 | 860 | 860 | 842 | 850 | 20,000 |
| 2024/10/22 | 852 | 861 | 827 | 860 | 33,100 |
| 2024/10/21 | 862 | 870 | 855 | 855 | 22,600 |
| 2024/10/18 | 871 | 888 | 864 | 864 | 20,100 |
| 2024/10/17 | 862 | 881 | 860 | 870 | 23,400 |
| 2024/10/16 | 850 | 869 | 841 | 861 | 21,500 |
| 2024/10/15 | 833 | 866 | 833 | 865 | 27,800 |
| 2024/10/11 | 823 | 842 | 815 | 833 | 27,800 |
| 2024/10/10 | 801 | 826 | 795 | 826 | 40,800 |
| 2024/10/09 | 825 | 825 | 794 | 805 | 47,300 |
| 2024/10/08 | 840 | 840 | 818 | 825 | 32,900 |
| 2024/10/07 | 850 | 850 | 827 | 843 | 26,000 |
| 2024/10/04 | 852 | 854 | 840 | 840 | 17,500 |
| 2024/10/03 | 867 | 867 | 837 | 847 | 37,800 |
| 2024/10/02 | 883 | 886 | 860 | 860 | 15,900 |
| 2024/10/01 | 904 | 916 | 880 | 880 | 28,800 |
| 2024/09/30 | 880 | 906 | 880 | 903 | 32,500 |
| 2024/09/27 | 872 | 900 | 872 | 880 | 43,600 |
| 2024/09/26 | 843 | 872 | 843 | 872 | 19,200 |
| 2024/09/25 | 843 | 856 | 841 | 842 | 19,600 |
| 2024/09/24 | 864 | 864 | 836 | 836 | 41,400 |
| 2024/09/20 | 861 | 866 | 858 | 861 | 8,700 |
| 2024/09/19 | 863 | 863 | 849 | 857 | 9,400 |
| 2024/09/18 | 859 | 877 | 854 | 863 | 16,400 |
| 2024/09/17 | 857 | 887 | 850 | 859 | 11,500 |
| 2024/09/13 | 853 | 859 | 850 | 857 | 7,200 |
| 2024/09/12 | 852 | 869 | 852 | 857 | 11,400 |
| 2024/09/11 | 864 | 864 | 851 | 851 | 17,500 |
| 2024/09/10 | 869 | 880 | 865 | 868 | 5,400 |
| 2024/09/09 | 860 | 889 | 846 | 869 | 36,100 |
| 2024/09/06 | 871 | 876 | 860 | 862 | 9,100 |
| 2024/09/05 | 875 | 889 | 864 | 866 | 14,000 |
| 2024/09/04 | 885 | 888 | 862 | 876 | 29,500 |
| 2024/09/03 | 899 | 902 | 892 | 898 | 6,500 |
| 2024/09/02 | 908 | 919 | 878 | 893 | 28,400 |
| 2024/08/30 | 871 | 908 | 871 | 908 | 69,700 |
| 2024/08/29 | 879 | 880 | 861 | 869 | 17,000 |
| 2024/08/28 | 865 | 877 | 847 | 877 | 20,800 |
| 2024/08/27 | 856 | 870 | 853 | 865 | 44,000 |
| 2024/08/26 | 837 | 855 | 837 | 854 | 22,800 |
| 2024/08/23 | 849 | 849 | 834 | 840 | 11,700 |
| 2024/08/22 | 840 | 849 | 834 | 840 | 33,300 |
| 2024/08/21 | 867 | 870 | 825 | 838 | 67,700 |
| 2024/08/20 | 856 | 880 | 856 | 870 | 34,800 |
| 2024/08/19 | 824 | 854 | 818 | 854 | 43,100 |
| 2024/08/16 | 871 | 871 | 813 | 825 | 69,400 |
| 2024/08/15 | 877 | 880 | 852 | 852 | 33,500 |
| 2024/08/14 | 880 | 881 | 854 | 871 | 44,500 |
| 2024/08/13 | 869 | 885 | 861 | 861 | 30,300 |
| 2024/08/09 | 840 | 880 | 837 | 869 | 44,100 |
| 2024/08/08 | 823 | 849 | 801 | 818 | 49,500 |
| 2024/08/07 | 794 | 852 | 793 | 834 | 65,400 |
| 2024/08/06 | 796 | 826 | 783 | 804 | 77,300 |
| 2024/08/05 | 807 | 818 | 760 | 760 | 157,700 |
| 2024/08/02 | 850 | 868 | 836 | 852 | 50,200 |
| 2024/08/01 | 885 | 898 | 857 | 864 | 74,600 |
| 2024/07/31 | 824 | 887 | 824 | 885 | 141,100 |
| 2024/07/30 | 834 | 845 | 811 | 815 | 123,200 |
| 2024/07/29 | 838 | 841 | 827 | 830 | 12,900 |
| 2024/07/26 | 834 | 846 | 819 | 837 | 34,000 |
| 2024/07/25 | 822 | 846 | 819 | 846 | 30,300 |
| 2024/07/24 | 840 | 844 | 817 | 831 | 56,300 |
| 2024/07/23 | 824 | 845 | 816 | 840 | 50,000 |
| 2024/07/22 | 823 | 825 | 803 | 809 | 44,000 |
| 2024/07/19 | 842 | 842 | 812 | 813 | 37,900 |
| 2024/07/18 | 827 | 855 | 827 | 844 | 57,900 |
| 2024/07/17 | 802 | 829 | 801 | 828 | 28,200 |
| 2024/07/16 | 798 | 811 | 798 | 800 | 22,600 |
| 2024/07/12 | 790 | 804 | 780 | 798 | 29,000 |
| 2024/07/11 | 792 | 803 | 791 | 791 | 39,800 |
| 2024/07/10 | 798 | 805 | 791 | 796 | 21,300 |
| 2024/07/09 | 817 | 817 | 791 | 795 | 40,600 |
| 2024/07/08 | 803 | 838 | 794 | 827 | 56,000 |
| 2024/07/05 | 798 | 806 | 787 | 797 | 21,500 |
| 2024/07/04 | 809 | 815 | 783 | 791 | 63,600 |
| 2024/07/03 | 811 | 830 | 811 | 813 | 35,400 |
| 2024/07/02 | 832 | 835 | 810 | 814 | 49,300 |
| 2024/07/01 | 832 | 858 | 829 | 835 | 100,500 |
| 2024/06/28 | 749 | 836 | 749 | 836 | 148,800 |
| 2024/06/27 | 752 | 762 | 746 | 749 | 14,700 |
| 2024/06/26 | 745 | 752 | 743 | 752 | 12,700 |
| 2024/06/25 | 735 | 740 | 730 | 740 | 10,400 |
| 2024/06/24 | 746 | 746 | 735 | 735 | 7,200 |
| 2024/06/21 | 737 | 745 | 735 | 740 | 13,000 |
| 2024/06/20 | 739 | 740 | 725 | 732 | 24,900 |
| 2024/06/19 | 759 | 759 | 732 | 739 | 27,300 |
| 2024/06/18 | 725 | 733 | 725 | 730 | 6,800 |
| 2024/06/17 | 720 | 726 | 720 | 723 | 10,900 |
| 2024/06/14 | 704 | 726 | 704 | 720 | 15,200 |
| 2024/06/13 | 730 | 730 | 701 | 702 | 30,000 |
| 2024/06/12 | 737 | 737 | 723 | 724 | 10,400 |
| 2024/06/11 | 753 | 753 | 726 | 728 | 33,100 |
| 2024/06/10 | 763 | 763 | 746 | 747 | 8,400 |
| 2024/06/07 | 764 | 766 | 758 | 765 | 10,200 |
| 2024/06/06 | 765 | 772 | 755 | 762 | 17,300 |
| 2024/06/05 | 790 | 794 | 765 | 765 | 17,800 |
| 2024/06/04 | 794 | 803 | 785 | 794 | 37,900 |
| 2024/06/03 | 777 | 796 | 771 | 792 | 40,900 |
| 2024/05/31 | 762 | 779 | 762 | 774 | 33,700 |
| 2024/05/30 | 751 | 769 | 751 | 759 | 16,500 |
| 2024/05/29 | 770 | 770 | 745 | 750 | 22,000 |
| 2024/05/28 | 770 | 788 | 762 | 768 | 14,800 |
| 2024/05/27 | 752 | 774 | 752 | 770 | 13,800 |
| 2024/05/24 | 758 | 758 | 749 | 749 | 9,500 |
| 2024/05/23 | 765 | 774 | 755 | 763 | 17,900 |
| 2024/05/22 | 786 | 786 | 764 | 765 | 15,800 |
| 2024/05/21 | 781 | 799 | 781 | 791 | 45,300 |
| 2024/05/20 | 766 | 799 | 766 | 781 | 87,700 |
| 2024/05/17 | 732 | 755 | 722 | 755 | 37,000 |
| 2024/05/16 | 733 | 734 | 711 | 732 | 48,900 |
| 2024/05/15 | 713 | 732 | 713 | 725 | 45,400 |
| 2024/05/14 | 745 | 745 | 703 | 707 | 43,000 |
| 2024/05/13 | 717 | 754 | 717 | 746 | 103,300 |
| 2024/05/10 | 715 | 750 | 710 | 713 | 89,400 |
| 2024/05/09 | 715 | 722 | 712 | 715 | 10,200 |
| 2024/05/08 | 720 | 724 | 712 | 716 | 15,300 |
| 2024/05/07 | 712 | 729 | 712 | 723 | 13,300 |
| 2024/05/02 | 712 | 718 | 712 | 718 | 6,500 |
| 2024/05/01 | 728 | 728 | 712 | 712 | 30,200 |
| 2024/04/30 | 715 | 733 | 708 | 729 | 86,200 |
| 2024/04/26 | 698 | 707 | 689 | 705 | 126,800 |
| 2024/04/25 | 712 | 712 | 700 | 700 | 18,100 |
| 2024/04/24 | 728 | 728 | 705 | 708 | 24,300 |
| 2024/04/23 | 726 | 728 | 718 | 726 | 21,500 |
| 2024/04/22 | 698 | 719 | 698 | 719 | 19,900 |
| 2024/04/19 | 694 | 703 | 689 | 699 | 47,300 |
| 2024/04/18 | 701 | 713 | 697 | 702 | 39,800 |
| 2024/04/17 | 698 | 709 | 694 | 700 | 25,200 |
| 2024/04/16 | 703 | 707 | 696 | 698 | 32,600 |
| 2024/04/15 | 698 | 704 | 693 | 703 | 27,600 |
| 2024/04/12 | 706 | 709 | 699 | 706 | 34,600 |
| 2024/04/11 | 723 | 723 | 702 | 710 | 32,200 |
| 2024/04/10 | 723 | 731 | 720 | 726 | 16,500 |
| 2024/04/09 | 724 | 731 | 714 | 723 | 29,800 |
| 2024/04/08 | 719 | 734 | 714 | 722 | 35,600 |
| 2024/04/05 | 730 | 740 | 710 | 712 | 46,500 |
| 2024/04/04 | 753 | 753 | 737 | 742 | 21,800 |
| 2024/04/03 | 751 | 760 | 738 | 744 | 24,000 |
| 2024/04/02 | 761 | 761 | 747 | 750 | 30,900 |
| 2024/04/01 | 798 | 799 | 754 | 754 | 38,700 |
| 2024/03/29 | 776 | 798 | 776 | 798 | 31,000 |
| 2024/03/28 | 767 | 790 | 767 | 774 | 48,200 |
| 2024/03/27 | 790 | 799 | 781 | 788 | 69,300 |
| 2024/03/26 | 773 | 789 | 773 | 787 | 38,900 |
| 2024/03/25 | 770 | 778 | 768 | 773 | 24,700 |
| 2024/03/22 | 753 | 770 | 753 | 767 | 41,600 |
| 2024/03/21 | 752 | 764 | 749 | 753 | 25,300 |
| 2024/03/19 | 737 | 750 | 734 | 747 | 17,500 |
| 2024/03/18 | 758 | 758 | 733 | 741 | 23,200 |
| 2024/03/15 | 738 | 761 | 738 | 758 | 27,500 |
| 2024/03/14 | 744 | 748 | 736 | 744 | 17,200 |
| 2024/03/13 | 738 | 745 | 729 | 744 | 35,000 |
| 2024/03/12 | 723 | 738 | 719 | 738 | 34,400 |
| 2024/03/11 | 716 | 739 | 716 | 729 | 42,000 |
| 2024/03/08 | 717 | 725 | 711 | 716 | 34,900 |
| 2024/03/07 | 715 | 737 | 715 | 727 | 32,600 |
| 2024/03/06 | 716 | 724 | 712 | 713 | 13,900 |
| 2024/03/05 | 700 | 726 | 700 | 723 | 22,100 |
| 2024/03/04 | 700 | 714 | 699 | 703 | 41,900 |
| 2024/03/01 | 709 | 709 | 698 | 702 | 23,900 |
| 2024/02/29 | 694 | 712 | 694 | 709 | 36,100 |
| 2024/02/28 | 688 | 700 | 688 | 694 | 33,500 |
| 2024/02/27 | 700 | 700 | 695 | 697 | 28,800 |
| 2024/02/26 | 707 | 709 | 697 | 703 | 28,500 |
| 2024/02/22 | 699 | 711 | 694 | 711 | 23,700 |
| 2024/02/21 | 712 | 713 | 696 | 698 | 31,500 |
| 2024/02/20 | 709 | 729 | 706 | 717 | 33,700 |
| 2024/02/19 | 707 | 712 | 699 | 709 | 21,000 |
| 2024/02/16 | 676 | 707 | 676 | 706 | 28,800 |
| 2024/02/15 | 689 | 689 | 671 | 676 | 70,500 |
| 2024/02/14 | 678 | 692 | 666 | 692 | 101,200 |
| 2024/02/13 | 687 | 695 | 683 | 688 | 61,000 |
| 2024/02/09 | 694 | 706 | 684 | 688 | 66,900 |
| 2024/02/08 | 721 | 737 | 701 | 705 | 62,300 |
| 2024/02/07 | 725 | 742 | 715 | 725 | 49,200 |
| 2024/02/06 | 720 | 761 | 704 | 735 | 138,400 |
| 2024/02/05 | 687 | 750 | 662 | 720 | 324,400 |
| 2024/02/02 | 652 | 677 | 643 | 674 | 41,800 |
| 2024/02/01 | 658 | 664 | 654 | 655 | 19,400 |
| 2024/01/31 | 665 | 672 | 654 | 660 | 39,600 |
| 2024/01/30 | 677 | 686 | 661 | 663 | 127,200 |
| 2024/01/29 | 673 | 681 | 670 | 675 | 29,700 |
| 2024/01/26 | 693 | 693 | 661 | 673 | 56,900 |
| 2024/01/25 | 700 | 743 | 681 | 683 | 172,300 |
| 2024/01/24 | 668 | 690 | 665 | 690 | 38,500 |
| 2024/01/23 | 650 | 668 | 650 | 664 | 64,200 |
| 2024/01/22 | 633 | 652 | 633 | 647 | 23,000 |
| 2024/01/19 | 625 | 638 | 625 | 631 | 17,700 |
| 2024/01/18 | 627 | 641 | 627 | 627 | 21,200 |
| 2024/01/17 | 626 | 640 | 626 | 627 | 17,000 |
| 2024/01/16 | 625 | 645 | 620 | 634 | 32,400 |
| 2024/01/15 | 628 | 643 | 628 | 630 | 18,100 |
| 2024/01/12 | 643 | 643 | 624 | 631 | 34,200 |
| 2024/01/11 | 633 | 644 | 633 | 643 | 8,400 |
| 2024/01/10 | 650 | 650 | 634 | 634 | 13,500 |
| 2024/01/09 | 657 | 657 | 643 | 647 | 16,400 |
| 2024/01/05 | 662 | 663 | 649 | 660 | 40,700 |
| 2024/01/04 | 637 | 668 | 637 | 662 | 60,100 |